High Liner Foods (OP: HLNFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 12, 2024 | 9.790 | 0 | -0.02(-0.20%) | |||
| Jun 10, 2024 | 9.810 | 100 | +0.11(+1.13%) | |||
| Jun 05, 2024 | 9.700 | 0 | +0.00(+0.00%) | |||
| May 30, 2024 | 1 | +0.00(+0.00%) | ||||
| May 28, 2024 | 9.547 | 200 | -0.00(-0.03%) | |||
| May 24, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 100 | +0.00(+0.00%) |
| May 23, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 1,301 | -0.04(-0.42%) |
| May 22, 2024 | 9.613 | 9.627 | 9.578 | 9.590 | 2,900 | -0.06(-0.62%) |
| May 21, 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 285 | -0.03(-0.31%) |
| May 17, 2024 | 9.680 | 0 | +0.10(+1.04%) | |||
| May 15, 2024 | 9.580 | 0 | -0.07(-0.73%) | |||
| May 10, 2024 | 9.650 | 102 | +0.09(+0.94%) | |||
| Apr 10, 2024 | 9.560 | 102 | -0.34(-3.43%) | |||
| Apr 09, 2024 | 9.900 | 9.905 | 9.900 | 9.900 | 300 | +0.32(+3.35%) |
| Mar 27, 2024 | 9.579 | 0 | +0.15(+1.58%) | |||
| Mar 26, 2024 | 9.430 | 9.430 | 9.430 | 9.430 | 1,000 | -0.04(-0.42%) |
| Mar 25, 2024 | 9.652 | 9.740 | 9.470 | 9.470 | 1,130 | -0.21(-2.17%) |
| Mar 14, 2024 | 9.680 | 50 | +0.25(+2.65%) | |||
| Mar 01, 2024 | 9.430 | 8 | -0.09(-0.95%) | |||
| Feb 22, 2024 | 9.520 | 100 | +0.64(+7.21%) | |||
| Feb 20, 2024 | 8.880 | 15 | +0.05(+0.57%) | |||
| Feb 08, 2024 | 8.830 | 0 | +0.18(+2.08%) | |||
| Jan 17, 2024 | 8.650 | 500 | +0.09(+1.05%) | |||
| Dec 29, 2023 | 8.560 | 625 | +0.35(+4.26%) | |||
| Dec 22, 2023 | 8.210 | 100 | +0.19(+2.37%) | |||
| Dec 21, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 2,850 | +0.23(+2.95%) |
| Dec 13, 2023 | 7.790 | 54 | -0.24(-2.98%) | |||
| Dec 06, 2023 | 8.029 | 0 | -0.16(-1.97%) | |||
| Dec 04, 2023 | 8.190 | 100 | -0.04(-0.49%) | |||
| Dec 01, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 200 | +0.09(+1.11%) |
| Nov 29, 2023 | 8.140 | 100 | +0.17(+2.13%) | |||
| Nov 24, 2023 | 7.970 | 0 | +0.36(+4.73%) | |||
| Nov 15, 2023 | 7.610 | 100 | +0.06(+0.79%) | |||
| Nov 13, 2023 | 7.550 | 0 | +0.05(+0.67%) | |||
| Nov 07, 2023 | 7.500 | 0 | -0.10(-1.32%) | |||
| Nov 01, 2023 | 7.600 | 35,500 | -0.20(-2.53%) | |||
| Oct 24, 2023 | 7.797 | 411 | -0.04(-0.55%) | |||
| Oct 03, 2023 | 7.840 | 100 | -0.36(-4.34%) | |||
| Sep 27, 2023 | 8.196 | 611 | -0.18(-2.10%) | |||
| Sep 25, 2023 | 8.372 | 600 | +0.04(+0.50%) | |||
| Sep 22, 2023 | 8.230 | 8.330 | 8.230 | 8.330 | 281 | +0.20(+2.46%) |
| Sep 21, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 120 | -0.20(-2.35%) |
| Sep 18, 2023 | 8.325 | 49 | -0.27(-3.19%) | |||
| Sep 14, 2023 | 8.600 | 293 | +0.02(+0.23%) | |||
| Sep 13, 2023 | 8.560 | 8.580 | 8.560 | 8.580 | 578 | +0.16(+1.90%) |
| Sep 12, 2023 | 8.340 | 8.420 | 8.340 | 8.420 | 206 | -0.08(-0.94%) |
| Sep 11, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 369 | +0.25(+3.03%) |
| Sep 08, 2023 | 8.370 | 8.370 | 8.250 | 8.250 | 200 | -0.20(-2.37%) |
| Sep 07, 2023 | 8.440 | 8.450 | 8.400 | 8.450 | 954 | -0.15(-1.74%) |
| Sep 06, 2023 | 8.689 | 8.689 | 8.600 | 8.600 | 1,800 | -0.11(-1.25%) |
| Sep 05, 2023 | 8.716 | 8.716 | 8.709 | 8.709 | 400 | -0.06(-0.71%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
